Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620C00250000 | 2024-04-25 10:12AM EDT | 250.00 | 292.00 | 348.00 | 358.00 | 0.00 | - | 1 | 1 | 61.63% |
| SNPS250620C00300000 | 2024-03-13 11:30AM EDT | 300.00 | 283.59 | 274.00 | 292.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 400.00 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS250620C00450000 | 2024-04-26 12:32PM EDT | 450.00 | 151.30 | 176.00 | 186.00 | 0.00 | - | 1 | 2 | 47.56% |
| SNPS250620C00470000 | 2024-04-22 10:15AM EDT | 470.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00480000 | 2024-06-10 9:48AM EDT | 480.00 | 141.57 | 156.10 | 165.00 | 0.00 | - | 2 | 2 | 46.16% |
| SNPS250620C00500000 | 2024-06-20 3:16PM EDT | 500.00 | 160.00 | 142.30 | 151.00 | 0.00 | - | 1 | 2 | 44.90% |
| SNPS250620C00510000 | 2024-04-25 11:55AM EDT | 510.00 | 99.10 | 134.10 | 142.80 | 0.00 | - | - | 1 | 43.59% |
| SNPS250620C00520000 | 2024-06-27 11:06AM EDT | 520.00 | 138.48 | 131.00 | 137.00 | -6.82 | -4.69% | 2 | 8 | 43.43% |
| SNPS250620C00530000 | 2024-06-13 3:32PM EDT | 530.00 | 121.05 | 124.40 | 131.00 | 0.00 | - | 1 | 8 | 43.10% |
| SNPS250620C00540000 | 2024-06-03 9:46AM EDT | 540.00 | 96.20 | 115.00 | 125.00 | 0.00 | - | 10 | 2 | 42.70% |
| SNPS250620C00550000 | 2024-06-06 9:30AM EDT | 550.00 | 111.70 | 109.00 | 119.00 | 0.00 | - | 3 | 26 | 42.23% |
| SNPS250620C00560000 | 2024-05-22 9:39AM EDT | 560.00 | 104.50 | 110.00 | 120.00 | 0.00 | - | 1 | 1 | 44.87% |
| SNPS250620C00570000 | 2024-06-18 10:45AM EDT | 570.00 | 117.00 | 98.00 | 106.40 | 0.00 | - | 1 | 3 | 40.84% |
| SNPS250620C00580000 | 2024-06-25 10:11AM EDT | 580.00 | 98.72 | 92.30 | 101.00 | 0.00 | - | 1 | 139 | 40.46% |
| SNPS250620C00590000 | 2024-06-05 1:10PM EDT | 590.00 | 84.70 | 89.60 | 95.70 | 0.00 | - | 1 | 6 | 40.05% |
| SNPS250620C00600000 | 2024-06-27 10:36AM EDT | 600.00 | 93.00 | 88.50 | 97.00 | +0.60 | +0.65% | 6 | 74 | 42.44% |
| SNPS250620C00610000 | 2024-06-27 12:33PM EDT | 610.00 | 84.30 | 79.80 | 86.00 | +1.70 | +2.06% | 2 | 22 | 39.44% |
| SNPS250620C00620000 | 2024-06-20 10:18AM EDT | 620.00 | 86.50 | 75.60 | 81.90 | 0.00 | - | 4 | 7 | 39.35% |
| SNPS250620C00630000 | 2024-06-24 9:41AM EDT | 630.00 | 72.55 | 70.00 | 77.00 | 0.00 | - | 1 | 10 | 38.86% |
| SNPS250620C00640000 | 2024-04-18 12:11PM EDT | 640.00 | 47.35 | 58.00 | 65.60 | 0.00 | - | 1 | 6 | 35.54% |
| SNPS250620C00650000 | 2024-05-20 10:49AM EDT | 650.00 | 60.00 | 73.40 | 80.70 | 0.00 | - | 1 | 7 | 43.42% |
| SNPS250620C00660000 | 2024-06-18 1:03PM EDT | 660.00 | 71.50 | 58.80 | 64.40 | 0.00 | - | 2 | 6 | 37.89% |
| SNPS250620C00670000 | 2024-04-09 12:01PM EDT | 670.00 | 64.70 | 43.10 | 49.60 | 0.00 | - | 2 | 3 | 32.86% |
| SNPS250620C00700000 | 2024-05-16 12:14PM EDT | 700.00 | 48.60 | 41.30 | 47.80 | 0.00 | - | 4 | 9 | 35.75% |
| SNPS250620C00710000 | 2024-02-22 4:36PM EDT | 710.00 | 56.60 | 60.20 | 67.20 | 0.00 | - | 2 | 1 | 45.38% |
| SNPS250620C00720000 | 2024-06-17 11:44AM EDT | 720.00 | 42.30 | 38.80 | 45.00 | 0.00 | - | 1 | 7 | 36.74% |
| SNPS250620C00730000 | 2024-05-17 12:43PM EDT | 730.00 | 36.50 | 33.10 | 39.00 | 0.00 | - | 3 | 3 | 35.06% |
| SNPS250620C00740000 | 2024-05-17 12:43PM EDT | 740.00 | 34.30 | 29.50 | 36.80 | 0.00 | - | 3 | 3 | 35.05% |
| SNPS250620C00750000 | 2024-06-25 2:44PM EDT | 750.00 | 34.70 | 31.80 | 38.00 | 0.00 | - | 10 | 114 | 36.60% |
| SNPS250620C00760000 | 2024-05-10 9:36AM EDT | 760.00 | 28.50 | 21.10 | 28.90 | 0.00 | - | - | 2 | 33.11% |
| SNPS250620C00770000 | 2024-05-17 12:43PM EDT | 770.00 | 28.20 | 23.80 | 30.00 | 0.00 | - | 3 | 3 | 34.57% |
| SNPS250620C00780000 | 2024-04-05 9:47AM EDT | 780.00 | 37.45 | 17.60 | 25.70 | 0.00 | - | 1 | 11 | 33.23% |
| SNPS250620C00800000 | 2024-05-16 12:12PM EDT | 800.00 | 22.30 | 18.50 | 25.00 | 0.00 | - | 2 | 8 | 34.52% |
| SNPS250620C00840000 | 2024-03-21 9:30AM EDT | 840.00 | 33.00 | 7.10 | 11.30 | 0.00 | - | 1 | 2 | 29.00% |
| SNPS250620C00900000 | 2024-06-26 1:53PM EDT | 900.00 | 12.60 | 10.20 | 14.50 | 0.00 | - | 3 | 16 | 35.16% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620P00250000 | 2024-06-10 9:30AM EDT | 250.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 52.86% |
| SNPS250620P00260000 | 2024-06-12 9:30AM EDT | 260.00 | 0.80 | 0.00 | 7.40 | 0.00 | - | 1 | 7 | 58.12% |
| SNPS250620P00270000 | 2024-06-12 9:30AM EDT | 270.00 | 1.00 | 0.00 | 7.60 | 0.00 | - | 1 | 6 | 56.17% |
| SNPS250620P00280000 | 2024-06-12 9:30AM EDT | 280.00 | 1.20 | 0.00 | 7.90 | 0.00 | - | 1 | 5 | 54.45% |
| SNPS250620P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 1.40 | 0.00 | 8.20 | 0.00 | - | 1 | 6 | 52.77% |
| SNPS250620P00300000 | 2024-06-12 9:30AM EDT | 300.00 | 1.70 | 0.00 | 8.50 | 0.00 | - | 1 | 5 | 51.12% |
| SNPS250620P00310000 | 2024-06-12 9:30AM EDT | 310.00 | 2.05 | 0.00 | 8.80 | 0.00 | - | 1 | 5 | 49.50% |
| SNPS250620P00320000 | 2024-06-12 9:30AM EDT | 320.00 | 2.50 | 0.00 | 9.20 | 0.00 | - | 1 | 3 | 48.05% |
| SNPS250620P00330000 | 2024-06-12 9:30AM EDT | 330.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 46.62% |
| SNPS250620P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 44.68% |
| SNPS250620P00350000 | 2024-06-12 9:30AM EDT | 350.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 42.81% |
| SNPS250620P00370000 | 2024-06-04 1:05PM EDT | 370.00 | 7.30 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 39.66% |
| SNPS250620P00410000 | 2024-03-04 1:59PM EDT | 410.00 | 14.13 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 42.29% |
| SNPS250620P00420000 | 2024-06-18 10:34AM EDT | 420.00 | 8.25 | 9.60 | 14.70 | 0.00 | - | - | 6 | 35.46% |
| SNPS250620P00430000 | 2024-06-21 9:48AM EDT | 430.00 | 11.55 | 11.10 | 16.10 | 0.00 | - | 10 | 12 | 34.85% |
| SNPS250620P00440000 | 2024-06-26 1:43PM EDT | 440.00 | 14.40 | 12.80 | 15.80 | 0.00 | - | 3 | 10 | 32.89% |
| SNPS250620P00450000 | 2024-06-26 1:46PM EDT | 450.00 | 16.10 | 14.50 | 17.80 | 0.00 | - | 10 | 75 | 32.65% |
| SNPS250620P00460000 | 2024-06-26 12:19PM EDT | 460.00 | 17.50 | 16.40 | 19.80 | 0.00 | - | 1 | 59 | 32.30% |
| SNPS250620P00470000 | 2024-05-20 1:12PM EDT | 470.00 | 28.80 | 13.10 | 19.00 | 0.00 | - | 1 | 3 | 30.03% |
| SNPS250620P00480000 | 2024-05-15 2:45PM EDT | 480.00 | 29.70 | 18.70 | 25.00 | 0.00 | - | - | 6 | 32.04% |
| SNPS250620P00490000 | 2024-06-26 12:20PM EDT | 490.00 | 24.00 | 22.80 | 26.20 | 0.00 | - | 3 | 8 | 30.92% |
| SNPS250620P00500000 | 2024-06-26 12:20PM EDT | 500.00 | 26.60 | 25.30 | 28.80 | 0.00 | - | 7 | 360 | 30.55% |
| SNPS250620P00520000 | 2024-06-26 12:20PM EDT | 520.00 | 31.80 | 30.90 | 34.50 | 0.00 | - | 1 | 6 | 29.79% |
| SNPS250620P00530000 | 2024-06-26 12:20PM EDT | 530.00 | 34.80 | 34.60 | 37.20 | 0.00 | - | 1 | 11 | 29.19% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 540.00 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 44.97% |
| SNPS250620P00550000 | 2024-05-17 12:42PM EDT | 550.00 | 57.70 | 39.80 | 46.00 | 0.00 | - | 3 | 12 | 29.34% |
| SNPS250620P00560000 | 2024-04-01 1:39PM EDT | 560.00 | 67.15 | 75.70 | 79.20 | 0.00 | - | 1 | 11 | 42.27% |
| SNPS250620P00570000 | 2024-04-01 1:39PM EDT | 570.00 | 71.65 | 81.20 | 88.90 | 0.00 | - | - | 1 | 44.22% |
| SNPS250620P00580000 | 2024-06-21 9:48AM EDT | 580.00 | 51.60 | 51.50 | 59.00 | 0.00 | - | 2 | 68 | 28.64% |
| SNPS250620P00590000 | 2024-04-17 2:46PM EDT | 590.00 | 94.90 | 74.30 | 81.00 | 0.00 | - | 1 | 6 | 35.86% |
| SNPS250620P00600000 | 2024-05-17 12:42PM EDT | 600.00 | 82.20 | 61.60 | 68.00 | 0.00 | - | 3 | 3 | 27.84% |
| SNPS250620P00610000 | 2024-06-17 2:17PM EDT | 610.00 | 60.55 | 68.00 | 71.10 | 0.00 | - | - | 1 | 26.69% |
| SNPS250620P00620000 | 2024-05-24 3:53PM EDT | 620.00 | 78.89 | 65.80 | 71.90 | 0.00 | - | 2 | 2 | 24.47% |
| SNPS250620P00680000 | 2024-04-25 1:47PM EDT | 680.00 | 157.10 | 111.00 | 121.00 | 0.00 | - | - | 1 | 28.14% |
| SNPS250620P00720000 | 2024-02-12 10:30AM EDT | 720.00 | 161.50 | 169.00 | 176.00 | 0.00 | - | - | 1 | 39.46% |
| SNPS250620P00730000 | 2024-02-12 10:30AM EDT | 730.00 | 169.10 | 177.90 | 184.80 | 0.00 | - | - | 1 | 40.00% |
| SNPS250620P00750000 | 2024-02-21 10:30AM EDT | 750.00 | 216.30 | 170.00 | 179.50 | 0.00 | - | - | 1 | 29.99% |
| SNPS250620P00760000 | 2024-02-08 12:29PM EDT | 760.00 | 196.30 | 191.90 | 201.00 | 0.00 | - | - | 2 | 36.64% |
© 2024 Yahoo. All rights reserved.